| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.60 | -5.06% | 45,600 | -400 | -0.0 |
10.30
11.85
11.30
|
|
2 tháng
(2026-07-20) |
-0.15 | -1.32% | 231,300 | 100 | 0.0 |
10.30
11.85
11.30
|
|
3 tháng
(2026-06-22) |
0.25 | 2.27% | 392,100 | -2,500 | -0.0 |
10.30
12.10
11.30
|
|
6 tháng
(2026-03-23) |
2.24 | 24.92% | 2,230,900 | 12,800 | 0.2 |
8.97
14.04
11.30
|
|
12 tháng
(2025-09-23) |
2.78 | 32.76% | 2,565,700 | 13,200 | 0.2 |
8.19
14.04
11.30
|
|
24 tháng
(2024-09-30) |
2.23 | 24.73% | 3,384,200 | 7,900 | 0.2 |
8.11
14.04
11.30
|
|
36 tháng
(2023-10-04) |
2.16 | 23.70% | 4,419,800 | 8,464 | 0.2 |
7.74
14.04
11.30
|
|
60 tháng
(2021-10-14) |
-4.73 | -29.58% | 8,545,510 | -444,056 | -10.2 |
7.58
19.78
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/04/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 29/04/2026 |
12.44
|
55,100 | 12.32 | 12.77 | 12.12 | 500 | 400 | 0.0 |
| 28/04/2026 |
11.99
|
4,900 | 11.87 | 12.36 | 11.87 | 0 | 0 | 0 |
| 27/04/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 24/04/2026 |
12.40
|
8,900 | 12.40 | 12.40 | 12.08 | 0 | 0 | 0 |
| 23/04/2026 |
12.49
|
31,200 | 11.71 | 12.49 | 11.71 | 0 | 0 | 0 |
| 22/04/2026 |
12.44
|
12,000 | 12.04 | 12.44 | 12.04 | 0 | 0 | 0 |
| 21/04/2026 |
12.04
|
24,500 | 11.75 | 12.24 | 11.75 | 0 | 0 | 0 |
| 20/04/2026 |
11.75
|
20,100 | 11.63 | 11.75 | 11.22 | 400 | 0 | 0.0 |
| 17/04/2026 |
11.63
|
91,100 | 11.63 | 11.63 | 11.38 | 0 | 0 | 0 |
| 16/04/2026 |
10.89
|
63,800 | 10.23 | 10.89 | 10.19 | 0 | 300 | -0.0 |
| 15/04/2026 |
10.19
|
6,300 | 9.87 | 10.19 | 9.87 | 0 | 0 | 0 |
| 14/04/2026 |
9.82
|
800 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 13/04/2026 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 10/04/2026 |
9.82
|
3,000 | 9.54 | 9.82 | 9.54 | 0 | 0 | 0 |
| 09/04/2026 |
9.82
|
600 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 08/04/2026 |
9.58
|
1,000 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 07/04/2026 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 100 | -0.0 |
| 06/04/2026 |
9.66
|
4,000 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 03/04/2026 |
10.19
|
1,500 | 10.28 | 10.28 | 9.70 | 100 | 0 | 0.0 |
| 02/04/2026 |
10.19
|
18,800 | 9.91 | 10.19 | 9.91 | 0 | 0 | 0 |
| 01/04/2026 |
9.62
|
27,500 | 9.50 | 9.62 | 9.42 | 0 | 0 | 0 |
| 31/03/2026 |
9.58
|
30,200 | 9.09 | 9.58 | 9.09 | 0 | 0 | 0 |
| 30/03/2026 |
9.09
|
18,100 | 9.01 | 9.09 | 8.92 | 0 | 0 | 0 |
| 27/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 26/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 25/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 24/03/2026 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 23/03/2026 |
9.01
|
400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 20/03/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/03/2026 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/03/2026 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 17/03/2026 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 16/03/2026 |
9.13
|
1,300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 13/03/2026 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/03/2026 |
8.39
|
3,900 | 8.35 | 8.43 | 8.35 | 0 | 0 | 0 |
| 11/03/2026 |
8.80
|
700 | 8.35 | 8.80 | 8.35 | 0 | 0 | 0 |
| 10/03/2026 |
8.35
|
3,100 | 8.60 | 8.84 | 8.35 | 0 | 0 | 0 |
| 09/03/2026 |
8.39
|
700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/03/2026 |
8.80
|
2,300 | 8.72 | 8.80 | 8.72 | 0 | 0 | 0 |
| 05/03/2026 |
8.35
|
4,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/03/2026 |
8.60
|
1,300 | 8.84 | 8.84 | 8.51 | 0 | 0 | 0 |
| 03/03/2026 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 02/03/2026 |
8.76
|
15,000 | 8.19 | 9.01 | 8.19 | 0 | 0 | 0 |
| 27/02/2026 |
8.47
|
5,000 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 |
| 26/02/2026 |
8.47
|
3,500 | 8.51 | 8.51 | 8.47 | 0 | 0 | 0 |
| 25/02/2026 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 24/02/2026 |
8.43
|
2,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/02/2026 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/02/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 19/02/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 18/02/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 17/02/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 16/02/2026 |
9.21
|
900 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 |
| 13/02/2026 |
8.56
|
2,700 | 8.51 | 8.56 | 8.51 | 0 | 0 | 0 |
| 12/02/2026 |
8.76
|
3,200 | 8.56 | 8.76 | 8.51 | 0 | 0 | 0 |
| 11/02/2026 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/02/2026 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/02/2026 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 06/02/2026 |
9.01
|
17,600 | 8.39 | 9.01 | 8.39 | 0 | 0 | 0 |
| 05/02/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 04/02/2026 |
8.97
|
3,600 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 |
| 03/02/2026 |
9.01
|
3,500 | 9.01 | 9.09 | 9.01 | 0 | 0 | 0 |
| 02/02/2026 |
8.64
|
1,400 | 9.01 | 9.01 | 8.64 | 0 | 0 | 0 |
| 30/01/2026 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/01/2026 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/01/2026 |
9.05
|
4,300 | 8.39 | 9.05 | 8.39 | 0 | 0 | 0 |
| 27/01/2026 |
9.01
|
800 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 |
| 26/01/2026 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/01/2026 |
8.51
|
1,500 | 8.47 | 8.51 | 8.47 | 0 | 0 | 0 |
| 22/01/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/01/2026 |
8.97
|
1,100 | 8.51 | 8.97 | 8.51 | 0 | 0 | 0 |
| 20/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 19/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 16/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 15/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 14/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 13/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 12/01/2026 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 09/01/2026 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 08/01/2026 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/01/2026 |
8.60
|
1,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/01/2026 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/01/2026 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 02/01/2026 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 01/01/2026 |
8.97
|
49,000 | 8.60 | 8.97 | 8.60 | 0 | 0 | 0 |
| 31/12/2025 |
8.97
|
49,000 | 8.60 | 8.97 | 8.60 | 0 | 0 | 0 |
| 30/12/2025 |
9.01
|
2,500 | 9.01 | 9.01 | 8.97 | 0 | 0 | 0 |
| 29/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 26/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 25/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 24/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 23/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 22/12/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 19/12/2025 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 18/12/2025 |
8.76
|
400 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 17/12/2025 |
8.60
|
2,400 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 16/12/2025 |
8.60
|
2,000 | 8.56 | 8.60 | 8.56 | 0 | 0 | 0 |
| 15/12/2025 |
8.68
|
10,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |